Canada Nickel Company Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2.160	2.170	1.980	2.040	2.040	3,115,000
2026-01-28	2.150	2.240	2.120	2.130	2.130	1,362,300
2026-01-27	2.250	2.280	2.150	2.230	2.230	1,130,500
2026-01-26	2.430	2.450	2.180	2.220	2.220	2,645,700
2026-01-23	2.360	2.420	2.310	2.380	2.380	1,341,500
2026-01-22	2.310	2.380	2.220	2.330	2.330	1,624,800
2026-01-21	2.390	2.390	2.250	2.320	2.320	1,591,300
2026-01-20	2.550	2.550	2.285	2.300	2.300	3,377,900
2026-01-19	2.270	2.590	2.260	2.540	2.540	4,186,100
2026-01-16	2.250	2.280	2.125	2.260	2.260	2,017,800
2026-01-15	2.170	2.300	2.090	2.220	2.220	2,677,500
2026-01-14	2.200	2.300	2.080	2.150	2.150	4,347,700
2026-01-13	1.830	2.190	1.770	2.140	2.140	6,900,800
2026-01-12	1.800	1.880	1.790	1.810	1.810	2,418,600
2026-01-09	1.590	1.770	1.570	1.760	1.760	1,836,900
2026-01-08	1.680	1.680	1.530	1.570	1.570	1,390,700
2026-01-07	1.650	1.695	1.620	1.650	1.650	1,358,600
2026-01-06	1.600	1.670	1.570	1.630	1.630	1,592,000
2026-01-05	1.600	1.600	1.535	1.570	1.570	1,997,300
2026-01-02	1.440	1.510	1.400	1.500	1.500	1,462,500
2025-12-31	1.410	1.450	1.390	1.400	1.400	504,600
2025-12-30	1.350	1.450	1.310	1.410	1.410	1,087,000
2025-12-29	1.320	1.370	1.280	1.330	1.330	792,400
2025-12-24	1.320	1.340	1.245	1.340	1.340	378,100
2025-12-23	1.240	1.310	1.230	1.300	1.300	1,219,800
2025-12-22	1.200	1.230	1.170	1.190	1.190	751,800
2025-12-19	1.160	1.200	1.160	1.190	1.190	757,400
2025-12-18	1.160	1.200	1.150	1.160	1.160	1,230,700
2025-12-17	1.170	1.190	1.150	1.160	1.160	303,700
2025-12-16	1.170	1.190	1.160	1.170	1.170	418,800
2025-12-15	1.210	1.210	1.170	1.170	1.170	196,200
2025-12-12	1.210	1.230	1.180	1.190	1.190	985,600
2025-12-11	1.250	1.250	1.200	1.240	1.240	630,100
2025-12-10	1.210	1.230	1.200	1.230	1.230	565,000
2025-12-09	1.220	1.240	1.200	1.240	1.240	469,300
2025-12-08	1.230	1.300	1.200	1.220	1.220	882,800
2025-12-05	1.300	1.300	1.230	1.270	1.270	295,200
2025-12-04	1.250	1.290	1.230	1.280	1.280	636,300
2025-12-03	1.210	1.250	1.190	1.250	1.250	541,000
2025-12-02	1.210	1.210	1.175	1.200	1.200	335,200
2025-12-01	1.250	1.250	1.190	1.210	1.210	966,900
2025-11-28	1.250	1.250	1.220	1.250	1.250	493,400
2025-11-27	1.250	1.300	1.220	1.250	1.250	840,600
2025-11-26	1.190	1.230	1.170	1.230	1.230	1,102,800
2025-11-25	1.200	1.200	1.150	1.180	1.180	394,000
2025-11-24	1.190	1.200	1.115	1.200	1.200	3,016,900
2025-11-21	1.310	1.330	1.270	1.300	1.300	994,600
2025-11-20	1.370	1.440	1.300	1.320	1.320	1,186,500
2025-11-19	1.440	1.440	1.330	1.350	1.350	1,286,300
2025-11-18	1.490	1.490	1.330	1.410	1.410	1,740,000
2025-11-17	1.730	1.730	1.400	1.460	1.460	3,361,600
2025-11-14	1.550	1.710	1.480	1.680	1.680	3,861,700
2025-11-13	1.690	1.740	1.520	1.540	1.540	6,454,200
2025-11-12	1.500	1.560	1.410	1.450	1.450	3,986,100
2025-11-11	1.150	1.370	1.120	1.350	1.350	3,547,600
2025-11-10	1.050	1.080	1.030	1.060	1.060	509,800
2025-11-07	1.050	1.050	0.990	1.040	1.040	500,600
2025-11-06	1.040	1.040	1.000	1.030	1.030	204,300
2025-11-05	1.040	1.055	1.015	1.020	1.020	235,400
2025-11-04	1.090	1.090	1.010	1.020	1.020	566,200

← NewerPage 4 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.